Indicators

H. B. Fuller Company (NY: FUL )

79.40 -0.06 (-0.08%)

Official Closing Price Updated: 7:00 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2016	34.93	35.52	34.34	34.93	321,631	+0.04(+0.10%)
Feb 26, 2016	34.87	35.24	34.77	34.89	278,647	+0.26(+0.76%)
Feb 25, 2016	34.46	34.64	34.03	34.63	201,520	+0.20(+0.58%)
Feb 24, 2016	33.17	34.55	32.26	34.43	358,189	+0.83(+2.46%)
Feb 23, 2016	34.25	34.32	33.36	33.60	287,372	-0.87(-2.53%)
Feb 22, 2016	34.56	35.11	34.05	34.47	318,068	+0.44(+1.28%)
Feb 19, 2016	33.78	34.21	33.57	34.04	309,363	+0.08(+0.24%)
Feb 18, 2016	33.86	34.01	33.38	33.95	321,959	+0.21(+0.62%)
Feb 17, 2016	33.42	34.02	33.26	33.75	260,635	+0.66(+2.00%)
Feb 16, 2016	33.15	33.27	32.68	33.08	430,161	+0.42(+1.28%)
Feb 12, 2016	32.99	32.67	32.67	32.67	388,255	+0.05(+0.14%)
Feb 11, 2016	31.95	32.83	31.15	32.62	334,639	-0.06(-0.19%)
Feb 10, 2016	33.07	33.64	32.62	32.68	293,233	-0.09(-0.28%)
Feb 09, 2016	31.63	33.05	31.46	32.77	334,002	+0.74(+2.32%)
Feb 08, 2016	32.20	32.24	31.60	32.03	618,947	-0.56(-1.73%)
Feb 05, 2016	33.26	33.26	32.56	32.59	627,847	-0.79(-2.36%)
Feb 04, 2016	33.59	34.08	32.90	33.38	408,732	-0.18(-0.54%)
Feb 03, 2016	33.24	33.67	32.42	33.56	384,944	+0.73(+2.24%)
Feb 02, 2016	33.26	33.26	32.56	32.83	227,631	-0.83(-2.48%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.